Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.9850 +0.0050 (+0.51%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.95 11.25 10.35 10.90 2,482 -0.05(-0.46%)
Oct 30, 2017 11.00 11.10 10.40 10.95 10,378 -0.10(-0.90%)
Oct 27, 2017 11.22 11.35 11.00 11.05 1,670 -0.55(-4.74%)
Oct 25, 2017 11.60 11.60 11.60 10 -0.30(-2.52%)
Oct 24, 2017 11.65 11.93 11.65 11.90 502 +0.15(+1.28%)
Oct 23, 2017 11.37 12.45 11.37 11.75 3,352 +0.70(+6.33%)
Oct 20, 2017 11.30 11.80 11.20 11.05 3,215 -0.25(-2.21%)
Oct 19, 2017 11.95 12.40 11.15 11.30 2,018 -0.75(-6.22%)
Oct 18, 2017 12.65 12.65 11.95 12.05 5,752 -0.65(-5.12%)
Oct 17, 2017 11.85 13.88 11.85 12.70 18,061 +0.90(+7.63%)
Oct 16, 2017 11.80 11.85 11.25 11.80 3,902 -0.15(-1.26%)
Oct 13, 2017 12.15 12.15 10.98 11.95 5,060 +0.75(+6.70%)
Oct 12, 2017 12.10 12.10 11.05 11.20 10,471 +0.20(+1.82%)
Oct 11, 2017 11.87 11.87 10.90 11.00 5,686 -1.15(-9.47%)
Oct 10, 2017 10.90 12.15 10.85 12.15 17,165 +1.35(+12.50%)
Oct 09, 2017 11.25 12.40 10.65 10.80 19,025 -0.71(-6.17%)
Oct 06, 2017 10.08 12.30 10.05 11.51 42,544 +1.20(+11.66%)
Oct 05, 2017 10.31 10.31 10.31 10.31 34 -0.14(-1.36%)
Oct 04, 2017 10.28 10.75 10.28 10.45 5,156 +0.10(+0.97%)
Oct 03, 2017 9.825 10.71 9.825 10.35 7,121 +0.39(+3.88%)
Oct 02, 2017 9.850 10.05 9.850 9.963 967 +0.01(+0.14%)
Sep 29, 2017 10.09 10.09 9.950 9.950 394 -0.15(-1.49%)
Sep 28, 2017 10.10 10.10 10.10 10.10 115 +0.05(+0.49%)
Sep 27, 2017 9.750 10.15 9.750 10.05 3,290 +0.05(+0.50%)
Sep 26, 2017 9.774 10.00 9.774 10.00 795 +0.20(+2.04%)
Sep 25, 2017 9.450 9.800 9.450 9.800 991 +0.25(+2.62%)
Sep 22, 2017 9.500 9.550 9.473 9.550 402 +0.05(+0.53%)
Sep 21, 2017 9.505 9.505 9.500 9.500 254 +0.05(+0.53%)
Sep 20, 2017 9.676 9.676 9.450 9.450 906 +0.00(+0.00%)
Sep 19, 2017 9.750 9.750 9.400 9.450 1,843 -0.30(-3.08%)
Sep 18, 2017 10.00 10.00 9.750 9.750 160 +0.00(+0.00%)
Sep 14, 2017 9.750 9.750 9.750 5 -0.10(-1.02%)
Sep 13, 2017 9.750 9.958 9.750 9.850 690 +0.11(+1.10%)
Sep 12, 2017 9.650 9.925 9.650 9.742 838 +0.09(+0.96%)
Sep 11, 2017 9.750 9.905 9.600 9.650 395 +0.00(+0.00%)
Sep 08, 2017 10.05 10.05 9.650 9.650 572 -0.10(-1.03%)
Sep 07, 2017 9.820 9.850 9.750 9.750 237 +0.00(+0.00%)
Sep 06, 2017 9.700 10.00 9.700 9.750 221 -0.05(-0.51%)
Sep 05, 2017 9.900 10.30 9.700 9.800 2,028 -0.30(-2.97%)
Sep 01, 2017 9.850 10.10 9.750 10.10 1,828 +0.35(+3.59%)
Aug 31, 2017 10.00 10.40 9.750 9.750 3,083 -0.60(-5.80%)
Aug 30, 2017 10.10 10.45 10.00 10.35 1,481 +0.45(+4.55%)
Aug 29, 2017 9.870 10.35 9.850 9.900 1,495 +0.10(+1.02%)
Aug 28, 2017 9.896 10.35 9.717 9.800 910 -0.45(-4.39%)
Aug 25, 2017 10.00 10.35 9.716 10.25 3,281 +0.55(+5.67%)
Aug 24, 2017 10.35 10.35 9.650 9.700 2,214 -0.45(-4.43%)
Aug 23, 2017 9.950 10.20 9.900 10.15 615 +0.35(+3.57%)
Aug 22, 2017 10.20 10.50 9.665 9.800 1,881 -0.19(-1.93%)
Aug 21, 2017 9.750 10.20 9.650 9.993 3,777 +0.41(+4.26%)
Aug 18, 2017 10.05 10.05 9.500 9.585 1,768 -0.26(-2.64%)
Aug 17, 2017 9.550 9.845 9.550 9.845 1,439 -0.40(-3.95%)
Aug 16, 2017 9.755 10.25 9.750 10.25 1,140 +0.60(+6.22%)
Aug 15, 2017 9.750 10.75 9.650 9.650 7,265 -0.10(-1.03%)
Aug 14, 2017 9.823 9.900 9.550 9.750 3,818 -0.15(-1.52%)
Aug 11, 2017 9.611 9.935 9.600 9.900 1,161 +0.27(+2.81%)
Aug 10, 2017 10.30 10.30 9.550 9.630 3,409 -0.62(-6.05%)
Aug 09, 2017 9.830 10.28 9.800 10.25 266 +0.30(+3.02%)
Aug 08, 2017 10.35 10.40 9.950 9.950 151 -0.45(-4.33%)
Aug 07, 2017 9.650 10.40 9.650 10.40 495 +0.85(+8.90%)
Aug 04, 2017 9.750 9.800 9.550 9.550 543 -0.20(-2.05%)
Aug 03, 2017 9.700 10.10 9.700 9.750 2,016 +0.00(+0.00%)
Aug 02, 2017 9.900 10.40 9.550 9.750 1,471 +0.30(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.